ストックスクリーナーアプリを入手
790.11
1.31%
10.95
Caterpillar Inc (CAT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09-02 | $791.2 | $771.4 | $19.81 | 1,507,735.0 | +1.39% |
| 2026-09-01 | $790.2 | $774.5 | $15.67 | 2,943,724.0 | -2.30% |
| 2026-08-31 | $802.9 | $789.0 | $13.85 | 3,037,083.0 | -0.35% |
| 2026-08-28 | $821.2 | $799.2 | $22.06 | 1,786,327.0 | -2.05% |
| 2026-08-27 | $833.0 | $807.3 | $25.68 | 1,806,782.0 | -0.60% |
| 2026-08-26 | $824.6 | $812.3 | $12.36 | 1,844,739.0 | +1.31% |
| 2026-08-25 | $834.5 | $804.8 | $29.70 | 1,626,566.0 | +0.03% |
| 2026-08-24 | $826.0 | $804.5 | $21.48 | 2,522,990.0 | -2.04% |
| 2026-08-21 | $832.0 | $812.3 | $19.66 | 2,604,326.0 | +1.53% |
| 2026-08-20 | $818.9 | $801.0 | $17.93 | 2,793,214.0 | -0.09% |
| 2026-08-19 | $848.9 | $805.7 | $43.26 | 4,107,410.0 | -2.94% |
| 2026-08-18 | $863.9 | $834.8 | $29.11 | 2,673,993.0 | -4.63% |
| 2026-08-17 | $887.9 | $859.6 | $28.29 | 2,133,118.0 | +2.93% |
| 2026-08-14 | $871.0 | $850.0 | $20.99 | 1,893,089.0 | +0.23% |
| 2026-08-13 | $864.1 | $848.4 | $15.74 | 2,426,676.0 | -0.12% |
| 2026-08-12 | $871.2 | $855.2 | $15.95 | 3,133,857.0 | +1.45% |
| 2026-08-11 | $864.2 | $842.1 | $22.13 | 2,129,260.0 | +0.69% |
| 2026-08-10 | $854.9 | $835.9 | $19.07 | 1,877,233.0 | -0.55% |
| 2026-08-07 | $868.0 | $836.0 | $31.99 | 2,423,136.0 | -1.72% |
| 2026-08-06 | $879.3 | $857.0 | $22.37 | 2,629,615.0 | -1.62% |
| 2026-08-05 | $905.7 | $870.0 | $35.72 | 3,102,146.0 | -0.62% |
| 2026-08-04 | $935.0 | $866.9 | $68.15 | 6,167,883.0 | +5.60% |
Caterpillar Inc (CAT) 株の年ごとの株価履歴
この詳細な分析では、Caterpillar Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCAT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Caterpillar Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のCaterpillar Inc (CAT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09 | $791.2 | $771.4 | $19.81 | 4,451,459.0 | -0.94% |
| 2026-08 | $935.0 | $789.0 | $145.9 | 56,059,077.0 | -2.14% |
| 2026-07 | $1,041.3 | $776.0 | $265.3 | 65,059,974.0 | -23.48% |
| 2026-06 | $1,073.5 | $853.4 | $220.1 | 78,623,953.0 | +21.58% |
| 2026-05 | $931.4 | $845.6 | $85.80 | 51,992,985.0 | -1.60% |
| 2026-04 | $897.0 | $704.3 | $192.7 | 47,126,447.0 | +25.64% |
| 2026-03 | $755.7 | $662.8 | $92.88 | 59,148,149.0 | -4.63% |
| 2026-02 | $789.8 | $657.4 | $132.4 | 62,399,401.0 | +13.00% |
| 2026-01 | $680.0 | $575.3 | $104.7 | 49,990,905.0 | +14.75% |
2025年のCaterpillar Inc (CAT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $627.5 | $557.5 | $70.04 | 51,463,734.0 | +0.28% |
| 2025-11 | $584.0 | $537.1 | $46.91 | 47,533,196.0 | -0.26% |
| 2025-10 | $596.2 | $471.1 | $125.1 | 73,363,719.0 | +20.98% |
| 2025-09 | $485.3 | $410.5 | $74.82 | 56,753,052.0 | +13.87% |
| 2025-08 | $439.7 | $405.5 | $34.28 | 68,294,084.0 | -4.33% |
| 2025-07 | $441.1 | $384.2 | $56.90 | 55,326,379.0 | +12.83% |
| 2025-06 | $389.1 | $339.5 | $49.65 | 49,235,663.0 | +11.54% |
| 2025-05 | $355.3 | $311.0 | $44.31 | 52,968,871.0 | +12.53% |
| 2025-04 | $336.4 | $267.3 | $69.05 | 76,595,209.0 | -6.22% |
| 2025-03 | $352.4 | $322.0 | $30.41 | 50,284,222.0 | -4.11% |
| 2025-02 | $369.7 | $336.2 | $33.43 | 47,023,491.0 | -7.40% |
| 2025-01 | $409.6 | $349.8 | $59.79 | 44,704,433.0 | +2.39% |
2024年のCaterpillar Inc (CAT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $409.7 | $357.2 | $52.47 | 34,391,258.0 | -10.61% |
| 2024-11 | $418.5 | $375.3 | $43.20 | 41,732,879.0 | +7.95% |
| 2024-10 | $403.6 | $367.2 | $36.40 | 46,976,093.0 | -3.81% |
| 2024-09 | $397.2 | $326.1 | $71.11 | 51,254,002.0 | +9.83% |
| 2024-08 | $356.5 | $307.1 | $49.41 | 51,447,780.0 | +2.86% |
| 2024-07 | $369.2 | $321.6 | $47.59 | 56,453,989.0 | +3.93% |
| 2024-06 | $341.4 | $315.9 | $25.55 | 68,156,256.0 | -1.60% |
| 2024-05 | $364.4 | $329.2 | $35.18 | 55,653,442.0 | +1.18% |
| 2024-04 | $382.0 | $330.3 | $51.69 | 55,915,785.0 | -8.69% |
| 2024-03 | $367.2 | $331.5 | $35.69 | 42,272,919.0 | +9.72% |
| 2024-02 | $334.9 | $301.9 | $32.95 | 52,525,803.0 | +11.21% |
| 2024-01 | $305.8 | $276.9 | $28.81 | 54,941,606.0 | +1.57% |
1.69%
0.23%
大文字化:
|
ボリューム (24 時間):